0.25
-0.013(-5.00%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 135,000 |
September 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 135,000 |
September 24, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.25 | 325,000 |
September 23, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.26 | 130,000 |
September 22, 2025 | 0.28 | 0.25 | 0.25 | 0.28 | 0.25 | 105,000 |
September 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 140,000 |
September 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 240,000 |
September 17, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 295,000 |
September 16, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 375,000 |
September 15, 2025 | 0.27 | 0.25 | 0.25 | 0.27 | 0.25 | 260,000 |
September 12, 2025 | 0.29 | 0.27 | 0.27 | 0.3 | 0.26 | 910,000 |
September 11, 2025 | 0.3 | 0.29 | 0.29 | 0.32 | 0.28 | 1.99M |
September 10, 2025 | 0.34 | 0.32 | 0.32 | 0.36 | 0.3 | 1.67M |
September 09, 2025 | 0.41 | 0.37 | 0.37 | 0.44 | 0.34 | 3.06M |
September 08, 2025 | 0.34 | 0.41 | 0.41 | 0.49 | 0.32 | 19.52M |
September 05, 2025 | 0.24 | 0.35 | 0.35 | 0.38 | 0.23 | 18.25M |
September 04, 2025 | 0.19 | 0.25 | 0.25 | 0.26 | 0.18 | 4.89M |
September 03, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.18 | 485,000 |
September 02, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.18 | 285,000 |
September 01, 2025 | 0.2 | 0.18 | 0.18 | 0.2 | 0.17 | 1.27M |
August 29, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.19 | 415,000 |
August 28, 2025 | 0.21 | 0.2 | 0.2 | 0.21 | 0.19 | 300,000 |
August 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 115,000 |
August 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 125,000 |
August 25, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.2 | 200,000 |
August 22, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.21 | 365,000 |
August 21, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 100,000 |
August 20, 2025 | 0.2 | 0.22 | 0.22 | 0.22 | 0.2 | 395,000 |
August 19, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 695,000 |
August 18, 2025 | 0.2 | 0.22 | 0.22 | 0.23 | 0.2 | 1.54M |
August 15, 2025 | 0.17 | 0.2 | 0.2 | 0.23 | 0.15 | 10.18M |
August 14, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.16 | 1.54M |
August 13, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 315,250 |
August 12, 2025 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 1.18M |
August 11, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 3.74M |
August 08, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 1.22M |
August 07, 2025 | 0.21 | 0.2 | 0.2 | 0.22 | 0.2 | 940,000 |
August 06, 2025 | 0.24 | 0.21 | 0.21 | 0.24 | 0.16 | 11.96M |
August 05, 2025 | 0.27 | 0.23 | 0.23 | 0.27 | 0.21 | 2.61M |
August 04, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.27 | 130,000 |
August 01, 2025 | 0.3 | 0.28 | 0.28 | 0.31 | 0.27 | 460,000 |
July 31, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 155,000 |
July 30, 2025 | 0.32 | 0.29 | 0.29 | 0.32 | 0.28 | 1.78M |
July 29, 2025 | 0.32 | 0.32 | 0.32 | 0.34 | 0.31 | 565,000 |
July 28, 2025 | 0.32 | 0.32 | 0.32 | 0.35 | 0.32 | 950,000 |
July 25, 2025 | 0.35 | 0.32 | 0.32 | 0.35 | 0.28 | 3.1M |
July 24, 2025 | 0.42 | 0.37 | 0.37 | 0.42 | 0.33 | 1.15M |
July 23, 2025 | 0.45 | 0.42 | 0.42 | 0.45 | 0.35 | 1.24M |
July 22, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.43 | 665,000 |
July 21, 2025 | 0.46 | 0.49 | 0.49 | 0.49 | 0.46 | 105,000 |
July 18, 2025 | 0.5 | 0.47 | 0.47 | 0.51 | 0.44 | 500,000 |
July 17, 2025 | 0.58 | 0.52 | 0.52 | 0.58 | 0.49 | 255,000 |
July 16, 2025 | 0.44 | 0.6 | 0.6 | 0.61 | 0.41 | 7.34M |
July 15, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.41 | 80,000 |
July 14, 2025 | 0.41 | 0.46 | 0.46 | 0.49 | 0.41 | 4.23M |
July 11, 2025 | 0.53 | 0.48 | 0.48 | 0.53 | 0.47 | 195,000 |
July 10, 2025 | 0.47 | 0.53 | 0.53 | 0.53 | 0.47 | 235,000 |
July 09, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.49 | 100,000 |
July 08, 2025 | 0.54 | 0.49 | 0.49 | 0.54 | 0.48 | 45,000 |
July 07, 2025 | 0.67 | 0.56 | 0.56 | 0.67 | 0.5 | 375,000 |